| 2026 |
| 03/27 | 3,150 | 3,165 | 3,120 | 3,150 | -0.16% | 23,200 | 435億1825万 | -1.22% |
| 03/26 | 3,145 | 3,160 | 3,130 | 3,155 | -0.94% | 12,400 | 435億8733万 | -1.31% |
| 03/25 | 3,165 | 3,185 | 3,150 | 3,185 | +1.59% | 24,100 | 440億179万 | -0.59% |
| 03/24 | 3,090 | 3,140 | 3,090 | 3,135 | +2.45% | 15,900 | 433億1102万 | -2.34% |
| 03/23 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（7.7%） |
| 03/23 | 3,060 | 3,075 | 3,025 | 3,060 | -1.77% | 24,100 | 422億7487万 | -4.88% |
| 03/19 | 3,145 | 3,145 | 3,100 | 3,115 | -1.58% | 23,300 | 430億3471万 | -3.47% |
| 03/19 | （空売り報告）Citigroup Global Markets Limited 11,600株（0.08%）-1.42%義務消失 |
| 03/18 | 3,100 | 3,165 | 3,100 | 3,165 | +1.61% | 10,300 | 437億2548万 | -2.07% |
| 03/17 | 3,100 | 3,135 | 3,085 | 3,115 | +0.65% | 11,600 | 430億3471万 | -3.68% |
| 03/16 | 3,070 | 3,100 | 3,070 | 3,095 | +0.32% | 17,700 | 427億5841万 | -4.36% |
| 03/16 | （空売り報告）Citigroup Global Markets Limited 208,300株（1.5%）+0.01% |
| 03/13 | 3,065 | 3,095 | 3,065 | 3,085 | -0.96% | 21,600 | 426億2025万 | -4.73% |
| 03/12 | 3,155 | 3,160 | 3,110 | 3,115 | -1.42% | 15,100 | 430億3471万 | -3.83% |
| 03/12 | （空売り報告）シティグループ証券 1,950株（0.01%）-0.73%義務消失 |
| 03/12 | （空売り報告）Citigroup Global Markets Limited 205,900株（1.49%）+0.75% |
| 03/11 | 3,150 | 3,180 | 3,150 | 3,160 | +0.48% | 9,000 | 436億5640万 | -2.44% |
| 03/11 | （空売り報告）シティグループ証券 103,150株（0.74%）-0.73% |
| 03/11 | （空売り報告）Citigroup Global Markets Limited 103,300株（0.74%）新規 |
| 03/10 | 3,145 | 3,150 | 3,105 | 3,145 | +1.62% | 17,800 | 434億4917万 | -2.84% |
| 03/09 | 3,050 | 3,095 | 3,020 | 3,095 | -1.9% | 32,100 | 427億5841万 | -4.36% |
| 03/06 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（7.68%） |
| 03/06 | 3,165 | 3,165 | 3,125 | 3,155 | -1.1% | 12,400 | 435億8733万 | -2.53% |
| 03/05 | 3,190 | 3,215 | 3,165 | 3,190 | +3.24% | 13,400 | 440億7086万 | -1.39% |
| 03/04 | 3,180 | 3,180 | 3,040 | 3,090 | -4.19% | 44,400 | 426億8933万 | -4.33% |
| 03/03 | 3,270 | 3,270 | 3,215 | 3,225 | -1.38% | 24,800 | 445億5440万 | -0.19% |
| 03/02 | 3,285 | 3,295 | 3,245 | 3,270 | -3.11% | 29,700 | 451億7609万 | +1.24% |
| 02/27 | 3,280 | 3,375 | 3,280 | 3,375 | +2.27% | 29,200 | 466億2670万 | +4.59% |
| 02/26 | 3,285 | 3,315 | 3,265 | 3,300 | -1.05% | 38,900 | 455億9055万 | +2.58% |
| 02/26 | （空売り報告）Nomura International plc 97,305株（0.7%）+0.1% |
| 02/25 | 3,350 | 3,370 | 3,320 | 3,335 | -0.15% | 64,100 | 460億7408万 | +3.86% |
| 02/24 | （IR情報）10:00 株主優待制度の変更に関するお知らせ |
| 02/24 | 3,330 | 3,365 | 3,275 | 3,340 | +1.06% | 47,700 | 461億4316万 | +4.21% |
| 02/20 | 3,335 | 3,335 | 3,305 | 3,305 | -1.49% | 22,300 | 456億5962万 | +3.25% |
| 02/20 | （空売り報告）シティグループ証券 203,371株（1.47%）+0.74% |
| 02/19 | 3,360 | 3,360 | 3,315 | 3,355 | +0.15% | 23,700 | 463億5039万 | +4.94% |
| 02/19 | （空売り報告）シティグループ証券 101,471株（0.73%）新規 |
| 02/18 | 3,370 | 3,390 | 3,335 | 3,350 | 0% | 26,900 | 462億8131万 | +4.95% |
| 02/17 | 3,330 | 3,370 | 3,330 | 3,350 | +0.6% | 29,100 | 462億8131万 | +5.15% |
| 02/16 | 3,310 | 3,335 | 3,285 | 3,330 | +0.6% | 22,800 | 460億501万 | +4.78% |
| 02/13 | 3,300 | 3,340 | 3,265 | 3,310 | 0% | 32,200 | 457億2870万 | +4.38% |
| 02/13 | （空売り報告）Nomura International plc 83,974株（0.6%）+0.01% |
| 02/12 | 3,250 | 3,340 | 3,250 | 3,310 | +2% | 29,500 | 457億2870万 | +4.58% |
| 02/10 | 3,210 | 3,265 | 3,210 | 3,245 | +1.56% | 18,800 | 448億3071万 | +2.72% |
| 02/10 | （空売り報告）Nomura International plc 82,071株（0.59%）-0.01% |
| 02/09 | 3,205 | 3,220 | 3,175 | 3,195 | +0.47% | 33,900 | 441億3994万 | +1.33% |
| 02/09 | （空売り報告）Nomura International plc 83,165株（0.6%）+0.02% |
| 02/06 | 3,145 | 3,180 | 3,120 | 3,180 | +1.11% | 22,000 | 439億3271万 | +0.95% |
| 02/06 | （空売り報告）Nomura International plc 80,764株（0.58%）-0.03% |
| 02/05 | 3,135 | 3,165 | 3,110 | 3,145 | +1.29% | 22,300 | 434億4917万 | -0.06% |
| 02/04 | 3,110 | 3,135 | 3,090 | 3,105 | -0.16% | 20,600 | 428億9656万 | -1.24% |
| 02/04 | （空売り報告）Nomura International plc 84,514株（0.61%）+0.11% |
| 02/03 | 3,145 | 3,145 | 3,105 | 3,110 | 0% | 21,100 | 429億6564万 | -1.05% |
| 02/02 | 3,160 | 3,175 | 3,105 | 3,110 | -0.48% | 24,500 | 429億6564万 | -0.96% |
| 01/30 | 3,115 | 3,150 | 3,105 | 3,125 | +0.32% | 22,800 | 431億7287万 | -0.41% |
| 01/29 | 3,105 | 3,150 | 3,100 | 3,115 | +0.32% | 23,200 | 430億3471万 | -0.64% |
| 01/28 | 3,070 | 3,140 | 3,055 | 3,105 | +0.81% | 20,900 | 428億9656万 | -0.86% |
| 01/28 | （空売り報告）Nomura International plc 69,970株（0.5%）新規 |
| 01/27 | 3,100 | 3,100 | 3,070 | 3,080 | -0.48% | 18,500 | 425億5118万 | -1.57% |
| 01/26 | 3,170 | 3,175 | 3,095 | 3,095 | -3.58% | 30,300 | 427億5841万 | -0.99% |
| 01/23 | 3,205 | 3,210 | 3,165 | 3,210 | +0.78% | 15,900 | 443億4717万 | +2.82% |
| 01/22 | 3,175 | 3,195 | 3,155 | 3,185 | +1.43% | 14,500 | 440億179万 | +2.21% |
| 01/21 | 3,115 | 3,140 | 3,105 | 3,140 | +0.16% | 15,600 | 433億8010万 | +0.9% |
| 01/20 | 3,200 | 3,200 | 3,135 | 3,135 | -2.03% | 24,300 | 433億1102万 | +0.9% |
| 01/19 | 3,225 | 3,225 | 3,190 | 3,200 | -0.78% | 10,200 | 442億902万 | +3.13% |
| 01/16 | 3,210 | 3,225 | 3,185 | 3,225 | +0.47% | 13,300 | 445億5440万 | +4.13% |
| 01/15 | 3,215 | 3,245 | 3,200 | 3,210 | -0.77% | 25,400 | 443億4717万 | +3.85% |
| 01/14 | 3,220 | 3,235 | 3,190 | 3,235 | +1.09% | 30,000 | 446億9255万 | +4.79% |
| 01/13 | （IR情報）16:00 2026年8月期第1四半期決算短信〔日本基準〕(連結) |
| 01/13 | 3,200 | 3,220 | 3,165 | 3,200 | +1.27% | 25,000 | 442億902万 | +3.83% |
| 01/09 | 3,180 | 3,185 | 3,160 | 3,160 | +0.64% | 13,000 | 436億5640万 | +2.66% |
| 01/08 | 3,175 | 3,195 | 3,140 | 3,140 | -0.79% | 14,100 | 433億8010万 | +2.05% |
| 01/07 | 3,165 | 3,190 | 3,140 | 3,165 | +0.16% | 14,700 | 437億2548万 | +2.79% |
| 01/06 | 3,110 | 3,170 | 3,110 | 3,160 | +1.77% | 18,500 | 436億5640万 | +2.6% |
| 01/05 | 3,100 | 3,110 | 3,080 | 3,105 | +0.16% | 11,400 | 428億9656万 | +0.78% |
| 2025 |
| 12/30 | 3,115 | 3,115 | 3,100 | 3,100 | -0.48% | 7,400 | 428億2748万 | +0.52% |
| 12/29 | 3,090 | 3,115 | 3,080 | 3,115 | +1.3% | 11,600 | 430億3471万 | +0.94% |
| 12/26 | 3,080 | 3,080 | 3,050 | 3,075 | +0.16% | 10,200 | 424億8210万 | -0.39% |
| 12/25 | 3,100 | 3,100 | 3,045 | 3,070 | +0.82% | 30,600 | 424億1302万 | -0.58% |
| 12/24 | 3,065 | 3,070 | 3,045 | 3,045 | -0.65% | 6,000 | 420億6764万 | -1.39% |
| 12/23 | 3,050 | 3,065 | 3,050 | 3,065 | +0.82% | 11,600 | 423億4395万 | -0.84% |
| 12/22 | （IR情報）16:00 ベトナム現地法人設立に関するお知らせ |
| 12/22 | 3,065 | 3,065 | 3,025 | 3,040 | -0.33% | 7,800 | 419億9856万 | -1.71% |
| 12/19 | 3,010 | 3,050 | 3,010 | 3,050 | +0.99% | 9,400 | 421億3672万 | -1.52% |
| 12/18 | 3,015 | 3,030 | 3,000 | 3,020 | +0.67% | 16,700 | 417億2226万 | -2.61% |
| 12/17 | 3,010 | 3,010 | 2,995 | 3,000 | -0.17% | 22,800 | 414億4595万 | -3.41% |
| 12/16 | 3,050 | 3,055 | 3,005 | 3,005 | -1.48% | 22,100 | 415億1503万 | -3.41% |
| 12/15 | 3,090 | 3,090 | 3,045 | 3,050 | -1.29% | 25,800 | 421億3672万 | -2.12% |
| 12/12 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 12/12 | 3,080 | 3,090 | 3,050 | 3,090 | +2.66% | 31,500 | 426億8933万 | -0.9% |
| 12/11 | 3,050 | 3,070 | 3,010 | 3,010 | -1.15% | 19,200 | 415億8411万 | -3.49% |
| 12/10 | 3,040 | 3,075 | 3,035 | 3,045 | -0.33% | 21,800 | 420億6764万 | -2.47% |
| 12/09 | 3,085 | 3,085 | 3,040 | 3,055 | -0.65% | 21,000 | 422億579万 | -2.21% |
| 12/08 | 3,105 | 3,105 | 3,070 | 3,075 | -0.81% | 18,000 | 424億8210万 | -1.6% |
| 12/05 | 3,125 | 3,125 | 3,095 | 3,100 | -0.64% | 24,500 | 428億2748万 | -0.8% |
| 12/04 | 3,100 | 3,130 | 3,100 | 3,120 | +0.81% | 11,200 | 431億379万 | -0.16% |
| 12/03 | 3,130 | 3,130 | 3,085 | 3,095 | -0.96% | 19,500 | 427億5841万 | -0.96% |
| 12/02 | 3,190 | 3,190 | 3,120 | 3,125 | -2.04% | 11,200 | 431億7287万 | -0.16% |
| 12/01 | 3,210 | 3,220 | 3,175 | 3,190 | -0.47% | 11,100 | 440億7086万 | +1.85% |
| 11/28 | 3,185 | 3,215 | 3,175 | 3,205 | +0.63% | 11,800 | 442億7809万 | +2.36% |
| 11/27 | 3,180 | 3,200 | 3,170 | 3,185 | +0.31% | 13,200 | 440億179万 | +1.82% |
| 11/26 | 3,130 | 3,175 | 3,130 | 3,175 | +1.28% | 8,600 | 438億6363万 | +1.6% |
| 11/25 | 3,170 | 3,170 | 3,135 | 3,135 | -0.32% | 8,700 | 433億1102万 | +0.45% |
| 11/21 | 3,090 | 3,145 | 3,090 | 3,145 | +1.29% | 16,400 | 434億4917万 | +0.9% |
| 11/20 | （IR情報）16:00 譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 11/20 | （IR情報）16:00 新役員体制に関するお知らせ |
| 11/20 | 3,090 | 3,120 | 3,090 | 3,105 | +0.81% | 10,600 | 428億9656万 | -0.29% |
| 11/19 | 3,100 | 3,105 | 3,070 | 3,080 | -0.65% | 16,300 | 425億5118万 | -1.03% |
| 11/18 | 3,100 | 3,120 | 3,080 | 3,100 | -0.8% | 19,100 | 428億2748万 | -0.58% |
| 11/17 | 3,140 | 3,145 | 3,110 | 3,125 | -0.32% | 14,600 | 431億7287万 | 0% |
| 11/14 | 3,150 | 3,150 | 3,105 | 3,135 | -0.63% | 9,400 | 433億1102万 | +0.06% |
| 11/13 | 3,155 | 3,155 | 3,125 | 3,155 | +0.48% | 9,300 | 435億8733万 | +0.51% |
| 11/12 | 3,135 | 3,170 | 3,135 | 3,140 | +0.16% | 16,800 | 433億8010万 | -0.19% |
| 11/11 | 3,155 | 3,155 | 3,090 | 3,135 | +0.48% | 12,400 | 433億1102万 | -0.54% |
| 11/10 | 3,105 | 3,140 | 3,105 | 3,120 | +0.48% | 10,300 | 431億379万 | -1.17% |
| 11/07 | 3,125 | 3,125 | 3,090 | 3,105 | -0.16% | 11,900 | 428億9656万 | -1.74% |
| 11/06 | 3,110 | 3,125 | 3,080 | 3,110 | +0.48% | 13,400 | 429億6564万 | -1.74% |
| 11/05 | 3,100 | 3,125 | 3,065 | 3,095 | 0% | 25,400 | 427億5841万 | -2.52% |
| 11/04 | 3,075 | 3,120 | 3,065 | 3,095 | +0.65% | 19,500 | 427億5841万 | -2.89% |
| 10/31 | 3,085 | 3,100 | 3,055 | 3,075 | -0.16% | 20,800 | 424億8210万 | -3.97% |
| 10/30 | 3,120 | 3,125 | 3,080 | 3,080 | -0.48% | 31,100 | 425億5118万 | -4.2% |
| 10/29 | 3,110 | 3,140 | 3,085 | 3,095 | -0.48% | 23,900 | 427億5841万 | -4.15% |
| 10/28 | 3,180 | 3,195 | 3,110 | 3,110 | -3.57% | 29,600 | 429億6564万 | -4.1% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
